Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abb Ltd Zuerich (OP: ABLZF )

53.60 UNCHANGED
Streaming Delayed Price Updated: 12:08 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2011 27.44 27.44 27.44 0 +1.84(+7.20%)
Apr 26, 2011 25.60 25.60 25.60 25.60 25,000 +0.45(+1.79%)
Apr 21, 2011 25.15 25.15 25.15 0 +0.42(+1.70%)
Apr 20, 2011 24.73 24.73 24.73 24.73 2,600 +0.51(+2.11%)
Apr 19, 2011 24.22 24.22 24.22 24.22 100,000 -0.13(-0.53%)
Apr 15, 2011 24.35 24.35 24.35 24.35 0 -0.10(-0.41%)
Apr 12, 2011 24.45 24.45 24.45 24.45 0 +0.09(+0.37%)
Apr 08, 2011 24.36 24.36 24.36 24.36 0 +0.06(+0.25%)
Apr 06, 2011 24.30 24.30 24.30 24.30 0 +0.05(+0.21%)
Apr 04, 2011 24.25 24.25 24.25 24.25 0 -0.40(-1.63%)
Apr 01, 2011 24.66 24.66 24.57 24.65 511,802 +1.15(+4.90%)
Mar 25, 2011 23.50 23.50 23.50 0 +0.55(+2.40%)
Mar 18, 2011 22.95 22.95 22.95 2,675 -1.29(-5.32%)
Mar 07, 2011 24.24 24.24 24.24 24.24 0 -0.29(-1.18%)
Mar 01, 2011 24.53 24.53 24.53 24.53 50,000 +0.58(+2.42%)
Feb 24, 2011 23.95 23.95 23.95 0 +0.25(+1.06%)
Feb 22, 2011 23.70 23.70 23.70 0 -0.29(-1.20%)
Feb 18, 2011 23.98 23.99 23.98 23.99 100,000 +0.24(+1.00%)
Feb 17, 2011 23.50 23.75 23.50 23.75 50,424 +0.07(+0.30%)
Feb 16, 2011 23.68 23.68 23.68 23.68 50,000 +0.18(+0.77%)
Feb 15, 2011 23.50 23.50 23.50 23.50 100 +0.26(+1.12%)
Feb 11, 2011 23.24 23.24 23.24 0 -0.21(-0.90%)
Feb 09, 2011 23.45 23.45 23.45 0 +0.12(+0.50%)
Feb 02, 2011 23.33 23.33 23.33 312,000 -0.22(-0.92%)
Jan 31, 2011 23.55 23.55 23.55 0 -0.45(-1.87%)
Jan 27, 2011 24.00 24.00 24.00 100,000 +0.32(+1.37%)
Jan 25, 2011 23.68 23.68 23.68 0 +1.08(+4.76%)
Jan 20, 2011 22.60 22.60 22.60 0 -0.60(-2.59%)
Jan 13, 2011 23.20 23.20 23.20 0 +1.20(+5.45%)
Jan 11, 2011 22.00 22.00 22.00 100,000 -0.10(-0.45%)
Jan 10, 2011 22.10 22.10 22.10 22.10 180 +0.60(+2.79%)
Jan 06, 2011 21.50 21.50 21.50 275 -1.22(-5.37%)
Jan 03, 2011 22.72 22.72 22.72 0 +1.02(+4.70%)
Dec 27, 2010 21.70 21.70 21.70 0 +0.20(+0.93%)
Dec 23, 2010 21.50 21.50 21.50 21.50 100 -0.20(-0.92%)
Dec 17, 2010 21.70 21.70 21.70 0 +0.90(+4.34%)
Dec 13, 2010 20.80 20.80 20.80 20.80 0 +0.00(+0.00%)
Dec 10, 2010 20.80 20.80 20.80 0 -0.40(-1.91%)
Dec 09, 2010 21.20 21.20 21.20 21.20 300,300 +0.95(+4.70%)
Dec 08, 2010 20.25 20.25 20.25 20.25 850 +0.05(+0.25%)
Dec 07, 2010 20.20 20.20 20.20 20.20 350 -0.10(-0.49%)
Dec 03, 2010 20.30 20.30 20.30 0 +0.65(+3.31%)
Nov 30, 2010 19.65 19.65 19.65 19.65 0 -0.25(-1.26%)
Nov 24, 2010 19.90 19.90 19.90 19.90 0 -0.08(-0.40%)
Nov 23, 2010 20.00 20.00 19.98 19.98 22,200 -0.42(-2.06%)
Nov 22, 2010 20.40 20.40 20.40 20.40 175 -0.40(-1.92%)
Nov 10, 2010 20.80 20.80 20.80 20.80 0 -0.76(-3.53%)
Nov 09, 2010 21.56 21.56 21.56 21.56 385,000 -0.04(-0.19%)
Nov 05, 2010 21.60 21.60 21.60 0 +0.71(+3.38%)
Nov 03, 2010 20.89 20.89 20.89 0 -1.11(-5.03%)
Oct 22, 2010 22.00 22.00 22.00 0 -0.55(-2.44%)
Oct 18, 2010 22.55 22.55 22.55 0 +0.05(+0.22%)
Oct 14, 2010 22.50 22.50 22.50 0 +0.65(+2.97%)
Oct 12, 2010 21.85 21.85 21.85 0 +0.25(+1.16%)
Oct 07, 2010 21.60 21.60 21.60 0 +0.00(+0.00%)
Sep 30, 2010 21.60 21.60 21.60 0 +0.20(+0.92%)
Sep 29, 2010 21.40 21.40 21.40 21.40 330,000 +0.26(+1.24%)
Sep 28, 2010 21.14 21.14 21.14 21.14 65,000 +0.58(+2.82%)
Sep 17, 2010 20.56 20.56 20.56 0 +0.06(+0.29%)
Sep 14, 2010 20.50 20.50 20.50 0 +0.40(+1.99%)
Sep 08, 2010 20.10 20.10 20.10 0 -0.02(-0.10%)
Sep 07, 2010 20.12 20.12 20.12 20.12 101,600 +1.64(+8.89%)
Aug 25, 2010 18.48 18.48 18.48 0 -0.27(-1.45%)
Aug 24, 2010 18.75 18.75 18.75 18.75 300 -1.65(-8.09%)
Aug 05, 2010 20.40 20.40 20.40 50,000 -0.20(-0.98%)
Aug 03, 2010 20.60 20.60 20.60 0 +0.45(+2.24%)
Jul 26, 2010 20.15 20.15 20.15 0 +1.41(+7.52%)
Jul 21, 2010 18.74 18.74 18.74 0 +0.69(+3.82%)
Jul 16, 2010 18.05 18.05 18.05 0 -0.61(-3.27%)
Jul 13, 2010 18.66 18.66 18.66 18.66 0 +0.78(+4.36%)
Jul 08, 2010 17.88 17.88 17.88 0 +0.08(+0.45%)
Jul 06, 2010 17.80 17.80 17.80 0 -0.20(-1.11%)
Jun 24, 2010 18.00 18.00 18.00 0 -0.25(-1.37%)
Jun 23, 2010 18.25 18.25 18.25 18.25 5,000 -0.20(-1.11%)
Jun 16, 2010 18.45 18.45 18.45 0 +1.82(+10.92%)
Jun 08, 2010 16.64 16.64 16.64 3,907 -0.36(-2.13%)
Jun 03, 2010 17.00 17.00 17.00 300,000 -0.15(-0.90%)
Jun 02, 2010 16.98 17.15 16.98 17.15 748,895 +0.11(+0.62%)
May 28, 2010 17.05 17.05 17.05 0 +0.88(+5.48%)
May 25, 2010 16.16 16.16 16.16 0 -0.76(-4.52%)
May 24, 2010 16.93 16.93 16.93 16.93 70,000 +0.09(+0.53%)
May 21, 2010 16.84 16.84 16.84 16.84 194,800 +0.54(+3.30%)
May 20, 2010 16.31 16.32 16.30 16.30 50,500 -1.01(-5.85%)
May 18, 2010 17.31 17.31 17.31 0 -0.79(-4.38%)
May 14, 2010 18.11 18.11 18.11 376,700 -0.91(-4.78%)
May 12, 2010 19.01 19.01 19.01 19.01 0 +1.31(+7.42%)
May 07, 2010 17.70 17.70 17.70 17.70 580,180 +0.16(+0.92%)
May 06, 2010 18.09 18.09 17.54 17.54 700,000 -1.08(-5.81%)
May 04, 2010 18.62 18.62 18.62 18.62 0 -0.60(-3.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.